Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.161 1.192 1.161 1.192 18,614 +0.03(+2.61%)
Mar 28, 2003 1.146 1.161 1.146 1.161 5,940 +0.01(+0.88%)
Mar 27, 2003 1.131 1.151 1.131 1.151 3,564 +0.03(+2.70%)
Mar 26, 2003 1.116 1.121 1.116 1.121 10,297 +0.01(+0.45%)
Mar 25, 2003 1.161 1.161 1.101 1.116 85,152 -0.07(-5.56%)
Mar 24, 2003 1.161 1.187 1.161 1.182 7,723 +0.02(+1.74%)
Mar 21, 2003 1.177 1.187 1.161 1.161 14,852 -0.01(-0.86%)
Mar 20, 2003 1.161 1.202 1.161 1.172 59,408 -0.02(-1.69%)
Mar 19, 2003 1.141 1.192 1.141 1.192 51,883 +0.05(+4.42%)
Mar 18, 2003 1.136 1.141 1.035 1.141 12,277 +0.01(+0.44%)
Mar 17, 2003 1.096 1.136 1.136 1.136 48,318 +0.09(+8.70%)
Mar 14, 2003 1.060 1.071 1.045 1.045 10,495 -0.02(-1.43%)
Mar 13, 2003 1.086 1.086 1.060 1.060 8,911 -0.02(-1.41%)
Mar 12, 2003 1.086 1.086 1.076 1.076 10,297 -0.01(-0.93%)
Mar 11, 2003 1.086 1.086 1.086 1.086 1,188 +0.01(+0.94%)
Mar 10, 2003 1.096 1.096 1.076 1.076 6,732 +0.00(+0.00%)
Mar 07, 2003 1.071 1.076 1.071 1.076 2,970 +0.00(+0.00%)
Mar 06, 2003 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Mar 05, 2003 1.076 1.076 1.076 1.076 396 +0.00(+0.00%)
Mar 04, 2003 1.060 1.076 1.050 1.076 14,654 +0.02(+1.43%)
Mar 03, 2003 1.060 1.071 1.060 1.060 16,436 -0.02(-1.41%)
Feb 28, 2003 1.086 1.086 1.071 1.076 11,089 -0.02(-1.84%)
Feb 27, 2003 1.096 1.096 1.096 1.096 3,366 +0.00(+0.00%)
Feb 26, 2003 1.091 1.096 1.086 1.096 144,758 +0.01(+0.46%)
Feb 25, 2003 1.101 1.101 1.091 1.091 8,515 -0.01(-0.92%)
Feb 24, 2003 1.101 1.101 1.091 1.101 10,693 +0.00(+0.00%)
Feb 21, 2003 1.101 1.101 1.101 1.101 3,960 +0.01(+0.93%)
Feb 20, 2003 1.091 1.101 1.091 1.091 9,505 -0.01(-0.92%)
Feb 19, 2003 1.101 1.101 1.101 1.101 3,564 +0.00(+0.00%)
Feb 18, 2003 1.045 1.101 1.020 1.101 76,637 +0.03(+2.83%)
Feb 14, 2003 1.086 1.086 1.060 1.071 7,921 +0.03(+2.42%)
Feb 13, 2003 1.086 1.086 1.045 1.045 68,913 -0.02(-1.90%)
Feb 12, 2003 1.101 1.101 1.065 1.065 21,783 -0.04(-3.21%)
Feb 11, 2003 1.101 1.106 1.086 1.101 11,881 +0.00(+0.00%)
Feb 10, 2003 1.071 1.101 1.071 1.101 11,287 +0.03(+2.83%)
Feb 07, 2003 1.071 1.111 1.035 1.071 22,179 +0.04(+3.41%)
Feb 06, 2003 1.035 1.035 1.035 1.035 198 -0.03(-2.38%)
Feb 05, 2003 1.060 1.111 1.035 1.060 32,476 +0.00(+0.00%)
Feb 04, 2003 1.060 1.060 1.010 1.060 12,871 +0.00(+0.00%)
Feb 03, 2003 1.060 1.060 1.060 1.060 1,188 +0.08(+7.69%)
Jan 31, 2003 0.9847 0.9847 0.9847 0.9847 3,762 +0.00(+0.00%)
Jan 30, 2003 1.081 1.081 0.9847 0.9847 24,357 -0.10(-8.88%)
Jan 29, 2003 1.111 1.121 1.045 1.081 19,406 -0.06(-4.89%)
Jan 28, 2003 1.111 1.161 1.091 1.136 79,607 +0.03(+2.27%)
Jan 27, 2003 1.035 1.111 0.9847 1.111 51,487 +0.08(+7.32%)
Jan 24, 2003 0.9494 1.035 0.9342 1.035 48,318 +0.10(+10.81%)
Jan 23, 2003 0.9342 0.9595 0.9090 0.9342 62,973 -0.05(-5.13%)
Jan 22, 2003 0.9847 0.9847 0.9241 0.9847 2,970 +0.00(+0.00%)
Jan 21, 2003 0.9090 0.9847 0.8989 0.9847 53,071 +0.08(+8.33%)
Jan 17, 2003 0.9595 0.9595 0.8989 0.9090 68,319 +0.00(+0.00%)
Jan 16, 2003 0.9342 0.9342 0.9090 0.9090 24,159 -0.03(-2.70%)
Jan 15, 2003 0.9342 0.9342 0.9090 0.9342 3,960 +0.03(+2.78%)
Jan 14, 2003 0.9090 0.9090 0.8989 0.9090 36,239 +0.00(+0.00%)
Jan 13, 2003 0.8989 0.9090 0.8989 0.9090 76,042 +0.01(+1.12%)
Jan 10, 2003 0.8989 0.9090 0.8989 0.8989 25,149 +0.00(+0.00%)
Jan 09, 2003 0.9090 0.9090 0.8989 0.8989 21,387 -0.03(-2.73%)
Jan 08, 2003 0.9090 0.9342 0.9090 0.9241 19,406 -0.01(-1.08%)
Jan 07, 2003 0.9342 0.9342 0.9342 0.9342 0 +0.00(+0.00%)
Jan 06, 2003 0.9847 0.9847 0.9342 0.9342 27,129 +0.00(+0.00%)
Jan 03, 2003 0.9342 0.9342 0.9342 0.9342 1,980 -0.05(-5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.